Kaimei Electronic Corp. (TPE:2375)
Taiwan
· Delayed Price · Currency is TWD 80.20
+1.70 (2.17%)
Mar 10, 2026, 12:01 PM CST
Kaimei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.20 | 78.90 | 77.00 | 78.50 | 78.50 | -8.19% | 1,224,756 |
| Mar 6, 2026 | 85.80 | 87.10 | 84.50 | 85.50 | 85.50 | 0.35% | 747,310 |
| Mar 5, 2026 | 85.80 | 87.60 | 84.70 | 85.20 | 85.20 | 2.90% | 1,069,588 |
| Mar 4, 2026 | 87.00 | 87.70 | 81.90 | 82.80 | 82.80 | -7.28% | 1,647,002 |
| Mar 3, 2026 | 94.20 | 95.60 | 88.20 | 89.30 | 89.30 | -3.56% | 1,676,561 |
| Mar 2, 2026 | 90.50 | 94.00 | 90.50 | 92.60 | 92.60 | -2.42% | 1,137,118 |
| Feb 26, 2026 | 96.00 | 96.00 | 92.60 | 94.90 | 94.90 | -0.84% | 1,692,786 |
| Feb 25, 2026 | 97.00 | 97.00 | 94.00 | 95.70 | 95.70 | 0.10% | 2,341,122 |
| Feb 24, 2026 | 92.00 | 96.60 | 91.80 | 95.60 | 95.60 | 4.48% | 4,308,692 |
| Feb 23, 2026 | 89.90 | 92.50 | 89.50 | 91.50 | 91.50 | 7.27% | 3,219,380 |
| Feb 11, 2026 | 84.60 | 85.50 | 83.60 | 85.30 | 85.30 | 0.83% | 906,741 |
| Feb 10, 2026 | 85.80 | 86.60 | 83.70 | 84.60 | 84.60 | 1.93% | 1,230,305 |
| Feb 9, 2026 | 83.70 | 84.30 | 82.00 | 83.00 | 83.00 | 2.34% | 738,864 |
| Feb 6, 2026 | 83.00 | 83.40 | 80.20 | 81.10 | 81.10 | -3.11% | 1,422,230 |
| Feb 5, 2026 | 85.10 | 86.60 | 83.70 | 83.70 | 83.70 | -2.90% | 1,460,030 |
| Feb 4, 2026 | 85.30 | 86.90 | 84.70 | 86.20 | 86.20 | 1.06% | 1,612,224 |
| Feb 3, 2026 | 87.00 | 87.40 | 83.10 | 85.30 | 85.30 | 0.47% | 2,058,419 |
| Feb 2, 2026 | 88.50 | 89.00 | 83.30 | 84.90 | 84.90 | -6.70% | 3,013,627 |
| Jan 30, 2026 | 95.00 | 95.90 | 90.60 | 91.00 | 91.00 | -4.21% | 3,964,215 |
| Jan 29, 2026 | 99.90 | 99.90 | 94.70 | 95.00 | 95.00 | -4.04% | 3,621,184 |
| Jan 28, 2026 | 101.00 | 101.50 | 98.50 | 99.00 | 99.00 | -1.00% | 3,089,388 |
| Jan 27, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 3,552,724 |
| Jan 26, 2026 | 102.00 | 103.00 | 98.70 | 102.00 | 102.00 | - | 4,112,119 |
| Jan 23, 2026 | 107.50 | 108.50 | 100.50 | 102.00 | 102.00 | -3.32% | 7,078,851 |
| Jan 22, 2026 | 106.50 | 109.50 | 105.00 | 105.50 | 105.50 | 2.43% | 18,473,580 |
| Jan 21, 2026 | 102.00 | 106.00 | 100.50 | 103.00 | 103.00 | -0.96% | 6,272,022 |
| Jan 20, 2026 | 104.50 | 106.00 | 101.50 | 104.00 | 104.00 | -2.80% | 8,074,888 |
| Jan 19, 2026 | 106.50 | 108.00 | 102.50 | 107.00 | 107.00 | 2.39% | 20,049,730 |
| Jan 16, 2026 | 99.00 | 108.00 | 95.80 | 104.50 | 104.50 | 6.42% | 21,745,290 |
| Jan 15, 2026 | 100.00 | 104.50 | 98.00 | 98.20 | 98.20 | -1.80% | 15,191,210 |
| Jan 14, 2026 | 98.30 | 103.00 | 96.80 | 100.00 | 100.00 | 4.71% | 26,100,860 |
| Jan 13, 2026 | 93.90 | 95.80 | 91.90 | 95.50 | 95.50 | 1.70% | 5,018,497 |
| Jan 12, 2026 | 90.70 | 96.20 | 90.70 | 93.90 | 93.90 | 3.64% | 4,454,175 |
| Jan 9, 2026 | 88.40 | 91.80 | 88.00 | 90.60 | 90.60 | 2.03% | 3,013,689 |
| Jan 8, 2026 | 93.60 | 93.60 | 88.00 | 88.80 | 88.80 | -4.82% | 4,310,488 |
| Jan 7, 2026 | 95.40 | 96.60 | 93.00 | 93.30 | 93.30 | -1.69% | 3,604,070 |
| Jan 6, 2026 | 93.50 | 96.20 | 92.70 | 94.90 | 94.90 | 2.37% | 4,720,797 |
| Jan 5, 2026 | 96.80 | 97.80 | 92.60 | 92.70 | 92.70 | -3.84% | 7,495,515 |
| Jan 2, 2026 | 92.00 | 97.20 | 91.60 | 96.40 | 96.40 | 5.93% | 9,581,152 |
| Dec 31, 2025 | 88.40 | 91.90 | 87.30 | 91.00 | 91.00 | 3.41% | 3,361,893 |
| Dec 30, 2025 | 88.70 | 89.60 | 87.00 | 88.00 | 88.00 | -1.23% | 1,708,235 |
| Dec 29, 2025 | 90.40 | 91.30 | 88.90 | 89.10 | 89.10 | -0.67% | 1,176,792 |
| Dec 26, 2025 | 90.70 | 91.00 | 89.10 | 89.70 | 89.70 | 0.11% | 1,131,542 |
| Dec 24, 2025 | 90.10 | 93.40 | 89.60 | 89.60 | 89.60 | - | 2,882,109 |
| Dec 23, 2025 | 92.30 | 92.80 | 89.60 | 89.60 | 89.60 | -2.50% | 1,841,844 |
| Dec 22, 2025 | 90.70 | 91.90 | 90.10 | 91.90 | 91.90 | 2.45% | 1,234,182 |
| Dec 19, 2025 | 91.70 | 92.60 | 89.70 | 89.70 | 89.70 | -0.66% | 1,362,539 |
| Dec 18, 2025 | 91.00 | 92.30 | 89.60 | 90.30 | 90.30 | -0.55% | 1,415,792 |
| Dec 17, 2025 | 90.20 | 91.30 | 89.40 | 90.80 | 90.80 | 1.57% | 1,303,441 |
| Dec 16, 2025 | 90.80 | 92.00 | 87.70 | 89.40 | 89.40 | -1.97% | 1,940,707 |
| Dec 15, 2025 | 91.50 | 94.30 | 91.20 | 91.20 | 91.20 | -2.15% | 2,333,512 |
| Dec 12, 2025 | 94.10 | 95.30 | 92.60 | 93.20 | 93.20 | -1.27% | 2,436,460 |
| Dec 11, 2025 | 97.70 | 99.00 | 93.20 | 94.40 | 94.40 | -2.78% | 6,377,522 |
| Dec 10, 2025 | 96.60 | 101.00 | 95.90 | 97.10 | 97.10 | 0.41% | 12,061,280 |
| Dec 9, 2025 | 95.00 | 98.00 | 94.90 | 96.70 | 96.70 | 2.33% | 8,988,298 |
| Dec 8, 2025 | 96.10 | 96.30 | 93.80 | 94.50 | 94.50 | -0.63% | 3,379,834 |
| Dec 5, 2025 | 93.10 | 95.80 | 93.10 | 95.10 | 95.10 | 1.17% | 2,868,263 |
| Dec 4, 2025 | 94.20 | 97.40 | 93.50 | 94.00 | 94.00 | 0.21% | 6,557,518 |
| Dec 3, 2025 | 90.50 | 95.70 | 90.50 | 93.80 | 93.80 | 3.65% | 7,730,577 |
| Dec 2, 2025 | 92.80 | 94.10 | 90.50 | 90.50 | 90.50 | -2.48% | 2,645,073 |
| Dec 1, 2025 | 94.20 | 94.40 | 91.70 | 92.80 | 92.80 | -0.85% | 2,680,650 |
| Nov 28, 2025 | 96.00 | 97.50 | 92.00 | 93.60 | 93.60 | 0.43% | 7,405,848 |
| Nov 27, 2025 | 92.40 | 94.20 | 91.40 | 93.20 | 93.20 | 1.19% | 4,450,479 |
| Nov 26, 2025 | 92.80 | 93.10 | 89.90 | 92.10 | 92.10 | -0.22% | 4,812,574 |
| Nov 25, 2025 | 94.80 | 95.20 | 92.10 | 92.30 | 92.30 | -1.70% | 5,878,809 |
| Nov 24, 2025 | 94.00 | 95.80 | 92.50 | 93.90 | 93.90 | 0.75% | 8,148,044 |
| Nov 21, 2025 | 95.20 | 98.00 | 93.00 | 93.20 | 93.20 | -3.12% | 15,072,700 |
| Nov 20, 2025 | 98.20 | 100.50 | 94.20 | 96.20 | 96.20 | 0.52% | 17,598,210 |
| Nov 19, 2025 | 93.50 | 99.50 | 92.40 | 95.70 | 95.70 | 2.13% | 21,897,790 |
| Nov 18, 2025 | 95.70 | 100.50 | 93.70 | 93.70 | 93.70 | -3.00% | 24,358,810 |
| Nov 17, 2025 | 99.10 | 101.00 | 94.10 | 96.60 | 96.60 | -1.73% | 18,302,100 |
| Nov 14, 2025 | 96.00 | 103.00 | 95.30 | 98.30 | 98.30 | 0.72% | 46,233,340 |
| Nov 13, 2025 | 89.00 | 97.60 | 88.00 | 97.60 | 97.60 | 9.91% | 22,901,260 |
| Nov 12, 2025 | 86.60 | 91.90 | 85.60 | 88.80 | 88.80 | 1.83% | 10,386,950 |
| Nov 11, 2025 | 83.00 | 90.50 | 83.00 | 87.20 | 87.20 | 5.83% | 8,818,846 |
| Nov 10, 2025 | 84.00 | 86.50 | 81.40 | 82.40 | 82.40 | -3.40% | 4,343,068 |
| Nov 7, 2025 | 87.60 | 87.60 | 84.60 | 85.30 | 85.30 | -3.72% | 2,848,869 |
| Nov 6, 2025 | 88.00 | 89.50 | 86.50 | 88.60 | 88.60 | 1.49% | 5,079,147 |
| Nov 5, 2025 | 87.30 | 88.80 | 85.40 | 87.30 | 87.30 | -2.57% | 4,371,020 |
| Nov 4, 2025 | 95.60 | 95.70 | 89.60 | 89.60 | 89.60 | -5.39% | 5,943,971 |
| Nov 3, 2025 | 95.00 | 96.80 | 92.70 | 94.70 | 94.70 | 0.96% | 9,232,186 |
| Oct 31, 2025 | 96.40 | 97.80 | 93.00 | 93.80 | 93.80 | -2.70% | 6,998,854 |
| Oct 30, 2025 | 97.30 | 99.80 | 94.00 | 96.40 | 96.40 | -0.92% | 11,932,210 |
| Oct 29, 2025 | 101.50 | 103.50 | 95.70 | 97.30 | 97.30 | -2.51% | 14,355,000 |
| Oct 28, 2025 | 102.50 | 102.50 | 98.40 | 99.80 | 99.80 | -3.11% | 12,595,530 |
| Oct 27, 2025 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | 4.46% | 29,676,800 |
| Oct 23, 2025 | 97.10 | 106.00 | 96.70 | 98.60 | 98.60 | 1.02% | 51,430,050 |
| Oct 22, 2025 | 94.60 | 101.00 | 94.40 | 97.60 | 97.60 | 1.99% | 29,112,410 |
| Oct 21, 2025 | 99.40 | 103.00 | 94.90 | 95.70 | 95.70 | 0.53% | 66,955,370 |
| Oct 20, 2025 | 88.90 | 95.20 | 88.10 | 95.20 | 95.20 | 9.93% | 53,663,960 |
| Oct 17, 2025 | 78.00 | 86.60 | 78.00 | 86.60 | 86.60 | 9.90% | 28,905,890 |
| Oct 16, 2025 | 75.70 | 80.30 | 75.50 | 78.80 | 78.80 | 5.07% | 5,680,702 |
| Oct 15, 2025 | 75.50 | 76.00 | 74.40 | 75.00 | 75.00 | 0.27% | 1,716,401 |
| Oct 14, 2025 | 78.20 | 78.80 | 74.50 | 74.80 | 74.80 | -3.36% | 5,070,866 |
| Oct 13, 2025 | 73.00 | 77.90 | 73.00 | 77.40 | 77.40 | -1.90% | 3,897,194 |
| Oct 9, 2025 | 81.30 | 82.50 | 78.50 | 78.90 | 78.90 | -1.99% | 6,071,308 |
| Oct 8, 2025 | 81.30 | 82.10 | 79.60 | 80.50 | 80.50 | -0.98% | 6,021,611 |
| Oct 7, 2025 | 81.10 | 85.00 | 80.20 | 81.30 | 81.30 | 0.25% | 19,166,640 |
| Oct 3, 2025 | 78.20 | 82.80 | 78.10 | 81.10 | 81.10 | 4.92% | 20,021,310 |
| Oct 2, 2025 | 79.60 | 80.70 | 77.30 | 77.30 | 77.30 | -2.28% | 8,424,908 |